JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
03 Dec 2024 04:12 PM IST
| JINDALSTEL 26DEC2024 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.76
Theta: -0.57
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 925.80 | 41.55 | 2.75 | 23.63 | 660 | -89 | 722 | |||
| 2 Dec | 918.55 | 38.8 | 6.00 | 25.47 | 1,344 | -129 | 812 | |||
| 29 Nov | 906.45 | 32.8 | 2.60 | 26.01 | 1,959 | -118 | 942 | |||
| 28 Nov | 897.00 | 30.2 | 5.45 | 27.44 | 2,885 | 408 | 1,057 | |||
| 27 Nov | 889.55 | 24.75 | -2.65 | 27.14 | 525 | 62 | 637 | |||
| 26 Nov | 892.80 | 27.4 | 5.95 | 27.36 | 1,086 | 41 | 575 | |||
| 25 Nov | 877.25 | 21.45 | -2.15 | 29.23 | 895 | 253 | 530 | |||
| 22 Nov | 878.95 | 23.6 | 1.20 | 28.38 | 436 | 162 | 439 | |||
| 21 Nov | 871.20 | 22.4 | 1.20 | 29.79 | 238 | 44 | 278 | |||
| 20 Nov | 865.40 | 21.2 | 0.00 | 29.92 | 241 | 124 | 233 | |||
| 19 Nov | 865.40 | 21.2 | -8.75 | 29.92 | 241 | 123 | 233 | |||
| 18 Nov | 886.75 | 29.95 | 1.95 | 29.23 | 74 | 30 | 109 | |||
| 14 Nov | 877.40 | 28 | 6.90 | 28.61 | 19 | 4 | 78 | |||
| 13 Nov | 858.65 | 21.1 | -18.90 | 28.04 | 114 | 68 | 74 | |||
| 12 Nov | 887.00 | 40 | -129.20 | 34.67 | 6 | 0 | 0 | |||
| 11 Nov | 906.85 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 928.05 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 947.60 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 951.85 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 936.05 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 909.20 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 929.50 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 920.50 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 919.00 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 919.00 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 899.05 | 169.2 | 169.20 | - | 0 | 0 | 0 | |||
| 24 Oct | 924.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 915.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 910.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 948.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 964.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 930.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 960.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 968.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 993.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 990.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 999.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 982.90 | 0 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 CE is 0.74
Historical price for 900 CE is as follows
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 41.55, which was 2.75 higher than the previous day. The implied volatity was 23.63, the open interest changed by -89 which decreased total open position to 722
On 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 38.8, which was 6.00 higher than the previous day. The implied volatity was 25.47, the open interest changed by -129 which decreased total open position to 812
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 32.8, which was 2.60 higher than the previous day. The implied volatity was 26.01, the open interest changed by -118 which decreased total open position to 942
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 30.2, which was 5.45 higher than the previous day. The implied volatity was 27.44, the open interest changed by 408 which increased total open position to 1057
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 24.75, which was -2.65 lower than the previous day. The implied volatity was 27.14, the open interest changed by 62 which increased total open position to 637
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 27.4, which was 5.95 higher than the previous day. The implied volatity was 27.36, the open interest changed by 41 which increased total open position to 575
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 21.45, which was -2.15 lower than the previous day. The implied volatity was 29.23, the open interest changed by 253 which increased total open position to 530
On 22 Nov JINDALSTEL was trading at 878.95. The strike last trading price was 23.6, which was 1.20 higher than the previous day. The implied volatity was 28.38, the open interest changed by 162 which increased total open position to 439
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 22.4, which was 1.20 higher than the previous day. The implied volatity was 29.79, the open interest changed by 44 which increased total open position to 278
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 21.2, which was 0.00 lower than the previous day. The implied volatity was 29.92, the open interest changed by 124 which increased total open position to 233
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 21.2, which was -8.75 lower than the previous day. The implied volatity was 29.92, the open interest changed by 123 which increased total open position to 233
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 29.95, which was 1.95 higher than the previous day. The implied volatity was 29.23, the open interest changed by 30 which increased total open position to 109
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 28, which was 6.90 higher than the previous day. The implied volatity was 28.61, the open interest changed by 4 which increased total open position to 78
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 21.1, which was -18.90 lower than the previous day. The implied volatity was 28.04, the open interest changed by 68 which increased total open position to 74
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 40, which was -129.20 lower than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 0
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 169.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JINDALSTEL was trading at 899.05. The strike last trading price was 169.2, which was 169.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JINDALSTEL was trading at 924.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JINDALSTEL was trading at 915.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JINDALSTEL was trading at 910.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JINDALSTEL was trading at 948.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JINDALSTEL was trading at 964.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JINDALSTEL 26DEC2024 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 0.81
Theta: -0.43
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 925.80 | 13.45 | -2.95 | 29.16 | 1,308 | 58 | 838 |
| 2 Dec | 918.55 | 16.4 | -4.90 | 29.57 | 1,065 | 72 | 784 |
| 29 Nov | 906.45 | 21.3 | -6.25 | 28.25 | 743 | 11 | 715 |
| 28 Nov | 897.00 | 27.55 | -2.75 | 30.71 | 923 | 138 | 700 |
| 27 Nov | 889.55 | 30.3 | -1.10 | 27.71 | 462 | 295 | 562 |
| 26 Nov | 892.80 | 31.4 | -9.60 | 30.27 | 365 | 33 | 268 |
| 25 Nov | 877.25 | 41 | 1.50 | 29.79 | 280 | 108 | 235 |
| 22 Nov | 878.95 | 39.5 | -6.75 | 29.18 | 62 | 30 | 157 |
| 21 Nov | 871.20 | 46.25 | -3.25 | 31.16 | 68 | 44 | 128 |
| 20 Nov | 865.40 | 49.5 | 0.00 | 30.28 | 97 | 35 | 84 |
| 19 Nov | 865.40 | 49.5 | 14.00 | 30.28 | 97 | 35 | 84 |
| 18 Nov | 886.75 | 35.5 | -5.50 | 27.89 | 9 | 2 | 48 |
| 14 Nov | 877.40 | 41 | -13.35 | 28.48 | 14 | 12 | 45 |
| 13 Nov | 858.65 | 54.35 | 16.45 | 31.90 | 34 | 4 | 32 |
| 12 Nov | 887.00 | 37.9 | 11.30 | 28.70 | 16 | 4 | 27 |
| 11 Nov | 906.85 | 26.6 | 4.50 | 28.33 | 15 | 8 | 22 |
| 8 Nov | 928.05 | 22.1 | 4.00 | 29.27 | 5 | 1 | 13 |
| 7 Nov | 947.60 | 18.1 | 2.00 | 29.87 | 6 | 0 | 12 |
| 6 Nov | 951.85 | 16.1 | -7.90 | 29.72 | 11 | 2 | 15 |
| 5 Nov | 936.05 | 24 | -14.05 | 32.26 | 4 | 0 | 13 |
| 4 Nov | 909.20 | 38.05 | 4.05 | 35.92 | 12 | 5 | 13 |
| 1 Nov | 929.50 | 34 | 0.00 | 37.57 | 4 | 2 | 6 |
| 31 Oct | 920.50 | 34 | -4.50 | - | 9 | 1 | 4 |
| 30 Oct | 919.00 | 38.5 | 13.75 | - | 10 | 2 | 2 |
| 28 Oct | 919.00 | 24.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 899.05 | 24.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 924.30 | 24.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 915.45 | 24.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 910.25 | 24.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 948.95 | 24.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 964.50 | 24.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 930.00 | 24.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 960.25 | 24.75 | 24.75 | - | 0 | 0 | 0 |
| 15 Oct | 968.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 993.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 990.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 999.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 982.90 | 0 | - | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 PE is -0.30
Historical price for 900 PE is as follows
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 13.45, which was -2.95 lower than the previous day. The implied volatity was 29.16, the open interest changed by 58 which increased total open position to 838
On 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 16.4, which was -4.90 lower than the previous day. The implied volatity was 29.57, the open interest changed by 72 which increased total open position to 784
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 21.3, which was -6.25 lower than the previous day. The implied volatity was 28.25, the open interest changed by 11 which increased total open position to 715
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 27.55, which was -2.75 lower than the previous day. The implied volatity was 30.71, the open interest changed by 138 which increased total open position to 700
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 30.3, which was -1.10 lower than the previous day. The implied volatity was 27.71, the open interest changed by 295 which increased total open position to 562
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 31.4, which was -9.60 lower than the previous day. The implied volatity was 30.27, the open interest changed by 33 which increased total open position to 268
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 41, which was 1.50 higher than the previous day. The implied volatity was 29.79, the open interest changed by 108 which increased total open position to 235
On 22 Nov JINDALSTEL was trading at 878.95. The strike last trading price was 39.5, which was -6.75 lower than the previous day. The implied volatity was 29.18, the open interest changed by 30 which increased total open position to 157
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 46.25, which was -3.25 lower than the previous day. The implied volatity was 31.16, the open interest changed by 44 which increased total open position to 128
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 30.28, the open interest changed by 35 which increased total open position to 84
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 49.5, which was 14.00 higher than the previous day. The implied volatity was 30.28, the open interest changed by 35 which increased total open position to 84
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 35.5, which was -5.50 lower than the previous day. The implied volatity was 27.89, the open interest changed by 2 which increased total open position to 48
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 41, which was -13.35 lower than the previous day. The implied volatity was 28.48, the open interest changed by 12 which increased total open position to 45
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 54.35, which was 16.45 higher than the previous day. The implied volatity was 31.90, the open interest changed by 4 which increased total open position to 32
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 37.9, which was 11.30 higher than the previous day. The implied volatity was 28.70, the open interest changed by 4 which increased total open position to 27
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 26.6, which was 4.50 higher than the previous day. The implied volatity was 28.33, the open interest changed by 8 which increased total open position to 22
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 22.1, which was 4.00 higher than the previous day. The implied volatity was 29.27, the open interest changed by 1 which increased total open position to 13
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 18.1, which was 2.00 higher than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 12
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 16.1, which was -7.90 lower than the previous day. The implied volatity was 29.72, the open interest changed by 2 which increased total open position to 15
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 24, which was -14.05 lower than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 13
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 38.05, which was 4.05 higher than the previous day. The implied volatity was 35.92, the open interest changed by 5 which increased total open position to 13
On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was 37.57, the open interest changed by 2 which increased total open position to 6
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 34, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 38.5, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 24.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JINDALSTEL was trading at 899.05. The strike last trading price was 24.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JINDALSTEL was trading at 924.30. The strike last trading price was 24.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JINDALSTEL was trading at 915.45. The strike last trading price was 24.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JINDALSTEL was trading at 910.25. The strike last trading price was 24.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JINDALSTEL was trading at 948.95. The strike last trading price was 24.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JINDALSTEL was trading at 964.50. The strike last trading price was 24.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 24.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 24.75, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
